| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | +1.81 (+10.02%) | 5,453,147 |
| 7 May 2024 | CNY | 17.59 | 18.23 | 17.56 | 18.07 | 18.07 | +0.5 (+2.85%) | 10,438,438 |
| 6 May 2024 | CNY | 17.81 | 17.89 | 17.33 | 17.57 | 17.57 | -0.23 (-1.29%) | 13,445,640 |
| 30 Apr 2024 | CNY | 16.97 | 18.3 | 16.84 | 17.8 | 17.8 | +0.83 (+4.89%) | 14,577,403 |
| 29 Apr 2024 | CNY | 16.46 | 17.06 | 16.45 | 16.97 | 16.97 | +0.52 (+3.16%) | 6,362,100 |
| 26 Apr 2024 | CNY | 16.29 | 16.47 | 16.1 | 16.45 | 16.45 | +0.12 (+0.73%) | 4,613,369 |
| 25 Apr 2024 | CNY | 16.18 | 16.5 | 16.04 | 16.33 | 16.33 | +0.2 (+1.24%) | 4,311,099 |
| 24 Apr 2024 | CNY | 15.71 | 16.15 | 15.71 | 16.13 | 16.13 | +0.22 (+1.38%) | 3,420,213 |
| 23 Apr 2024 | CNY | 15.6 | 16.02 | 15.5 | 15.91 | 15.91 | +0.27 (+1.73%) | 3,544,628 |
| 22 Apr 2024 | CNY | 15.42 | 15.89 | 15.22 | 15.64 | 15.64 | +0.22 (+1.43%) | 4,008,999 |
| 19 Apr 2024 | CNY | 15.5 | 15.56 | 15.31 | 15.42 | 15.42 | -0.14 (-0.90%) | 2,871,144 |
| 18 Apr 2024 | CNY | 15.63 | 15.85 | 15.35 | 15.56 | 15.56 | -0.07 (-0.45%) | 4,608,400 |
| 17 Apr 2024 | CNY | 15.16 | 15.67 | 15.13 | 15.63 | 15.63 | +0.54 (+3.58%) | 5,457,000 |
| 16 Apr 2024 | CNY | 15.57 | 15.69 | 15.05 | 15.09 | 15.09 | -0.52 (-3.33%) | 6,561,005 |
| 15 Apr 2024 | CNY | 15.83 | 16.01 | 15.41 | 15.61 | 15.61 | -0.34 (-2.13%) | 5,917,321 |
| 12 Apr 2024 | CNY | 16 | 16.16 | 15.88 | 15.95 | 15.95 | -0.09 (-0.56%) | 3,422,403 |
| 11 Apr 2024 | CNY | 16.15 | 16.3 | 16.01 | 16.04 | 16.04 | -0.16 (-0.99%) | 3,229,801 |
| 10 Apr 2024 | CNY | 16.51 | 16.54 | 16.06 | 16.2 | 16.2 | -0.28 (-1.70%) | 3,508,383 |
| 9 Apr 2024 | CNY | 15.95 | 16.51 | 15.82 | 16.48 | 16.48 | +0.57 (+3.58%) | 4,789,900 |
| 8 Apr 2024 | CNY | 16.24 | 16.26 | 15.91 | 15.91 | 15.91 | -0.33 (-2.03%) | 4,707,021 |
| 3 Apr 2024 | CNY | 16.39 | 16.47 | 16.1 | 16.24 | 16.24 | -0.11 (-0.67%) | 3,757,337 |
| 2 Apr 2024 | CNY | 16.59 | 16.63 | 16.25 | 16.35 | 16.35 | -0.28 (-1.68%) | 3,806,310 |
| 1 Apr 2024 | CNY | 16.4 | 16.65 | 16.4 | 16.63 | 16.63 | +0.23 (+1.40%) | 3,831,100 |
| 29 Mar 2024 | CNY | 16.27 | 16.4 | 15.98 | 16.4 | 16.4 | +0.14 (+0.86%) | 1,768,547 |
| 28 Mar 2024 | CNY | 15.95 | 16.47 | 15.9 | 16.26 | 16.26 | +0.21 (+1.31%) | 4,323,600 |
| 27 Mar 2024 | CNY | 16.3 | 16.63 | 16.05 | 16.05 | 16.05 | -0.28 (-1.71%) | 4,658,700 |
| 26 Mar 2024 | CNY | 16.57 | 16.58 | 16.15 | 16.33 | 16.33 | -0.17 (-1.03%) | 4,284,102 |
| 25 Mar 2024 | CNY | 16.84 | 16.96 | 16.46 | 16.5 | 16.5 | -0.37 (-2.19%) | 4,823,882 |
| 22 Mar 2024 | CNY | 17.11 | 17.26 | 16.73 | 16.87 | 16.87 | -0.4 (-2.32%) | 5,403,100 |
| 21 Mar 2024 | CNY | 17.31 | 17.4 | 17.14 | 17.27 | 17.27 | -0.04 (-0.23%) | 3,892,100 |
